Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.76 +0.23 (+0.39%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.83 22.34 21.66 21.96 8,997,217 +0.63(+2.95%)
Sep 29, 2008 23.00 23.31 20.85 21.33 17,391,612 -3.53(-14.20%)
Sep 26, 2008 24.84 25.13 24.19 24.86 0 -1.44(-5.48%)
Sep 25, 2008 25.70 26.50 25.55 26.30 5,899,241 +0.47(+1.83%)
Sep 24, 2008 26.16 26.33 25.81 25.82 8,954,244 -0.26(-1.00%)
Sep 23, 2008 26.74 27.32 25.77 26.09 8,993,037 -1.44(-5.23%)
Sep 22, 2008 27.26 29.00 26.82 27.53 18,175,908 +1.03(+3.87%)
Sep 19, 2008 26.18 26.61 25.30 26.50 0 +2.24(+9.24%)
Sep 18, 2008 22.82 24.71 22.60 24.26 23,938,142 +1.20(+5.20%)
Sep 17, 2008 23.23 23.55 21.78 23.06 28,069,920 -1.31(-5.37%)
Sep 16, 2008 23.09 24.58 22.90 24.37 28,797,532 +0.72(+3.05%)
Sep 15, 2008 24.61 25.09 23.37 23.65 16,193,223 -2.33(-8.96%)
Sep 12, 2008 24.77 26.06 24.76 25.97 16,855,544 +2.14(+8.98%)
Sep 11, 2008 23.40 24.13 22.80 23.83 20,212,664 -0.35(-1.43%)
Sep 10, 2008 23.57 24.52 23.18 24.18 14,416,897 +1.18(+5.14%)
Sep 09, 2008 24.41 24.44 23.00 23.00 21,536,110 -2.19(-8.69%)
Sep 08, 2008 25.97 26.12 24.59 25.18 16,851,384 -0.03(-0.13%)
Sep 05, 2008 25.07 25.23 24.22 25.22 0 -0.02(-0.08%)
Sep 04, 2008 26.29 26.55 24.84 25.24 12,771,000 -0.89(-3.39%)
Sep 03, 2008 26.56 26.96 25.88 26.12 19,068,912 -1.22(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.